579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183600,410232300,7940,7940,7940,7940,504
|
|
20240214,183500,410232300,7940,7940,7940,7940,0
|
|
20240214,183400,410232300,7940,7940,7940,7940,0
|
|
20240214,183300,410232300,7940,7940,7940,7940,0
|
|
20240214,183200,410232300,7940,7940,7940,7940,0
|
|
20240214,183100,410232300,7940,7940,7940,7940,0
|
|
20240214,183000,410232300,7940,7940,7940,7940,0
|
|
20240214,182900,410232300,7940,7940,7940,7940,0
|
|
20240214,182800,410232300,7940,7940,7940,7940,0
|
|
20240214,182700,410232300,7940,7940,7940,7940,0
|
|
20240214,182600,410232300,7940,7940,7940,7940,0
|
|
20240214,182500,410232300,7940,7940,7940,7940,0
|
|
20240214,182400,410232300,7940,7940,7940,7940,0
|
|
20240214,182300,410232300,7940,7940,7940,7940,0
|
|
20240214,182200,410232300,7940,7940,7940,7940,0
|
|
20240214,182100,410232300,7940,7940,7940,7940,0
|
|
20240214,182000,410232300,7940,7940,7940,7940,0
|
|
20240214,181900,410232300,7940,7940,7940,7940,0
|
|
20240214,181800,410232300,7940,7940,7940,7940,0
|
|
20240214,181700,410232300,7940,7940,7940,7940,0
|
|
20240214,181600,410232300,7940,7940,7940,7940,0
|
|
20240214,181500,410232300,7940,7940,7940,7940,0
|
|
20240214,181400,410232300,7940,7940,7940,7940,0
|
|
20240214,181300,410232300,7940,7940,7940,7940,0
|
|
20240214,181200,410232300,7940,7940,7940,7940,0
|
|
20240214,181100,410232300,7940,7940,7940,7940,0
|
|
20240214,181000,410232300,7940,7940,7940,7940,0
|
|
20240214,180900,410232300,7940,7940,7940,7940,0
|
|
20240214,180800,410232300,7940,7940,7940,7940,0
|
|
20240214,180700,410232300,7940,7940,7940,7940,0
|
|
20240214,180600,410232300,7940,7940,7940,7940,504
|
|
20240214,180500,410232300,7940,7940,7940,7940,0
|
|
20240214,180400,410232300,7940,7940,7940,7940,0
|
|
20240214,180300,410232300,7940,7940,7940,7940,0
|
|
20240214,180200,410232300,7940,7940,7940,7940,0
|
|
20240214,180100,410232300,7940,7940,7940,7940,0
|
|
20240214,180000,410232300,7940,7940,7940,7940,0
|
|
20240214,175900,410232300,7940,7940,7940,7940,0
|
|
20240214,175800,410232300,7940,7940,7940,7940,0
|
|
20240214,175700,410232300,7940,7940,7940,7940,0
|
|
20240214,175600,410232300,7940,7940,7940,7940,0
|
|
20240214,175500,410232300,7940,7940,7940,7940,0
|
|
20240214,175400,410232300,7940,7940,7940,7940,0
|
|
20240214,175300,410232300,7940,7940,7940,7940,0
|
|
20240214,175200,410232300,7940,7940,7940,7940,0
|
|
20240214,175100,410232300,7940,7940,7940,7940,0
|
|
20240214,175000,410232300,7940,7940,7940,7940,0
|
|
20240214,174900,410232300,7940,7940,7940,7940,0
|
|
20240214,174800,410232300,7940,7940,7940,7940,0
|
|
20240214,174700,410232300,7940,7940,7940,7940,0
|
|
20240214,174600,410232300,7940,7940,7940,7940,0
|
|
20240214,174500,410232300,7940,7940,7940,7940,0
|
|
20240214,174400,410232300,7940,7940,7940,7940,0
|
|
20240214,174300,410232300,7940,7940,7940,7940,0
|
|
20240214,174200,410232300,7940,7940,7940,7940,0
|
|
20240214,174100,410232300,7940,7940,7940,7940,0
|
|
20240214,174000,410232300,7940,7940,7940,7940,0
|
|
20240214,173900,410232300,7940,7940,7940,7940,0
|
|
20240214,173800,410232300,7940,7940,7940,7940,0
|
|
20240214,173700,410232300,7940,7940,7940,7940,0
|
|
20240214,173600,410232300,7940,7940,7940,7940,504
|
|
20240214,173500,410232300,7940,7940,7940,7940,0
|
|
20240214,173400,410232300,7940,7940,7940,7940,0
|
|
20240214,173300,410232300,7940,7940,7940,7940,0
|
|
20240214,173200,410232300,7940,7940,7940,7940,0
|
|
20240214,173100,410232300,7940,7940,7940,7940,0
|
|
20240214,173000,410232300,7940,7940,7940,7940,0
|
|
20240214,172900,410232300,7940,7940,7940,7940,0
|
|
20240214,172800,410232300,7940,7940,7940,7940,0
|
|
20240214,172700,410232300,7940,7940,7940,7940,0
|
|
20240214,172600,410232300,7940,7940,7940,7940,0
|
|
20240214,172500,410232300,7940,7940,7940,7940,0
|
|
20240214,172400,410232300,7940,7940,7940,7940,0
|
|
20240214,172300,410232300,7940,7940,7940,7940,0
|
|
20240214,172200,410232300,7940,7940,7940,7940,0
|
|
20240214,172100,410232300,7940,7940,7940,7940,0
|
|
20240214,172000,410232300,7940,7940,7940,7940,0
|
|
20240214,171900,410232300,7940,7940,7940,7940,0
|
|
20240214,171800,410232300,7940,7940,7940,7940,0
|
|
20240214,171700,410232300,7940,7940,7940,7940,0
|
|
20240214,171600,410232300,7940,7940,7940,7940,0
|
|
20240214,171500,410232300,7940,7940,7940,7940,0
|
|
20240214,171400,410232300,7940,7940,7940,7940,0
|
|
20240214,171300,410232300,7940,7940,7940,7940,0
|
|
20240214,171200,410232300,7940,7940,7940,7940,0
|
|
20240214,171100,410232300,7940,7940,7940,7940,0
|
|
20240214,171000,410232300,7940,7940,7940,7940,0
|
|
20240214,170900,410232300,7940,7940,7940,7940,0
|
|
20240214,170800,410232300,7940,7940,7940,7940,0
|
|
20240214,170700,410232300,7940,7940,7940,7940,0
|
|
20240214,170600,410232300,7940,7940,7940,7940,504
|
|
20240214,170500,410232300,7940,7940,7940,7940,0
|
|
20240214,170400,410232300,7940,7940,7940,7940,0
|
|
20240214,170300,410232300,7940,7940,7940,7940,0
|
|
20240214,170200,410232300,7940,7940,7940,7940,0
|
|
20240214,170100,410232300,7940,7940,7940,7940,0
|
|
20240214,170000,410232300,7940,7940,7940,7940,0
|
|
20240214,165900,410232300,7940,7940,7940,7940,0
|
|
20240214,165800,410232300,7940,7940,7940,7940,0
|
|
20240214,165700,410232300,7940,7940,7940,7940,0
|
|
20240214,165600,410232300,7940,7940,7940,7940,0
|
|
20240214,165500,410232300,7940,7940,7940,7940,0
|
|
20240214,165400,410232300,7940,7940,7940,7940,0
|
|
20240214,165300,410232300,7940,7940,7940,7940,0
|
|
20240214,165200,410232300,7940,7940,7940,7940,0
|
|
20240214,165100,410232300,7940,7940,7940,7940,0
|
|
20240214,165000,410232300,7940,7940,7940,7940,0
|
|
20240214,164900,410232300,7940,7940,7940,7940,0
|
|
20240214,164800,410232300,7940,7940,7940,7940,0
|
|
20240214,164700,410232300,7940,7940,7940,7940,0
|
|
20240214,164600,410232300,7940,7940,7940,7940,0
|
|
20240214,164500,410232300,7940,7940,7940,7940,0
|
|
20240214,164400,410232300,7940,7940,7940,7940,0
|
|
20240214,164300,410232300,7940,7940,7940,7940,0
|
|
20240214,164200,410232300,7940,7940,7940,7940,0
|
|
20240214,164100,410232300,7940,7940,7940,7940,0
|
|
20240214,164000,410232300,7940,7940,7940,7940,0
|
|
20240214,163900,410232300,7940,7940,7940,7940,0
|
|
20240214,163800,410232300,7940,7940,7940,7940,0
|
|
20240214,163700,410232300,7940,7940,7940,7940,0
|
|
20240214,163600,410232300,7940,7940,7940,7940,504
|
|
20240214,163500,410232300,7940,7940,7940,7940,0
|
|
20240214,163400,410232300,7940,7940,7940,7940,0
|
|
20240214,163300,410232300,7940,7940,7940,7940,0
|
|
20240214,163200,410232300,7940,7940,7940,7940,0
|
|
20240214,163100,410232300,7940,7940,7940,7940,0
|
|
20240214,163000,410232300,7940,7940,7940,7940,0
|
|
20240214,162900,410232300,7940,7940,7940,7940,0
|
|
20240214,162800,410232300,7940,7940,7940,7940,0
|
|
20240214,162700,410232300,7940,7940,7940,7940,0
|
|
20240214,162600,410232300,7940,7940,7940,7940,0
|
|
20240214,162500,410232300,7940,7940,7940,7940,0
|
|
20240214,162400,410232300,7940,7940,7940,7940,0
|
|
20240214,162300,410232300,7940,7940,7940,7940,0
|
|
20240214,162200,410232300,7940,7940,7940,7940,0
|
|
20240214,162100,410232300,7940,7940,7940,7940,0
|
|
20240214,162000,410232300,7940,7940,7940,7940,0
|
|
20240214,161900,410232300,7940,7940,7940,7940,0
|
|
20240214,161800,410232300,7940,7940,7940,7940,0
|
|
20240214,161700,410232300,7940,7940,7940,7940,0
|
|
20240214,161600,410232300,7940,7940,7940,7940,0
|
|
20240214,161500,410232300,7940,7940,7940,7940,0
|
|
20240214,161400,410232300,7940,7940,7940,7940,0
|
|
20240214,161300,410232300,7940,7940,7940,7940,0
|
|
20240214,161200,410232300,7940,7940,7940,7940,0
|
|
20240214,161100,410232300,7940,7940,7940,7940,0
|
|
20240214,161000,410232300,7940,7940,7940,7940,0
|
|
20240214,160900,410232300,7940,7940,7940,7940,0
|
|
20240214,160800,410232300,7940,7940,7940,7940,0
|
|
20240214,160700,410232300,7940,7940,7940,7940,0
|
|
20240214,160600,410232300,7940,7940,7940,7940,504
|
|
20240214,160500,410232300,7940,7940,7940,7940,0
|
|
20240214,160400,410232300,7940,7940,7940,7940,0
|
|
20240214,160300,410232300,7940,7940,7940,7940,0
|
|
20240214,160200,410232300,7940,7940,7940,7940,0
|
|
20240214,160100,410232300,7940,7940,7940,7940,0
|
|
20240214,160000,410232300,7940,7940,7940,7940,0
|
|
20240214,155900,410232300,7940,7940,7940,7940,0
|
|
20240214,155800,410232300,7940,7940,7940,7940,0
|
|
20240214,155700,410232300,7940,7940,7940,7940,0
|
|
20240214,155600,410232300,7940,7940,7940,7940,0
|
|
20240214,155500,410232300,7940,7940,7940,7940,0
|
|
20240214,155400,410232300,7940,7940,7940,7940,0
|
|
20240214,155300,410232300,7940,7940,7940,7940,0
|
|
20240214,155200,410232300,7940,7940,7940,7940,0
|
|
20240214,155100,410232300,7940,7940,7940,7940,0
|
|
20240214,155000,410232300,7940,7940,7940,7940,0
|
|
20240214,154900,410232300,7940,7940,7940,7940,0
|
|
20240214,154800,410232300,7940,7940,7940,7940,0
|
|
20240214,154700,410232300,7940,7940,7940,7940,0
|
|
20240214,154600,410232300,7940,7940,7940,7940,0
|
|
20240214,154500,410232300,7940,7940,7940,7940,0
|
|
20240214,154400,410232300,7940,7940,7940,7940,0
|
|
20240214,154300,410232300,7940,7940,7940,7940,0
|
|
20240214,154200,410232300,7940,7940,7940,7940,0
|
|
20240214,154100,410232300,7940,7940,7940,7940,0
|
|
20240214,154000,410232300,7940,7940,7940,7940,0
|
|
20240214,153900,410232300,7940,7940,7940,7940,0
|
|
20240214,153800,410232300,7940,7940,7940,7940,0
|
|
20240214,153700,410232300,7940,7940,7940,7940,0
|
|
20240214,153600,410232300,7940,7940,7940,7940,504
|
|
20240214,153500,410232300,7940,7940,7940,7940,0
|
|
20240214,153400,410232300,7940,7940,7940,7940,0
|
|
20240214,153300,410232300,7940,7940,7940,7940,0
|
|
20240214,153200,410232300,7940,7940,7940,7940,0
|
|
20240214,153100,410232300,7940,7940,7940,7940,0
|
|
20240214,153000,410232300,7940,7940,7940,7940,504
|
|
20240214,152900,406230540,7950,7950,7950,7950,0
|
|
20240214,152800,406230540,7950,7950,7950,7950,0
|
|
20240214,152700,406230540,7950,7950,7950,7950,0
|
|
20240214,152600,406230540,7950,7950,7950,7950,0
|
|
20240214,152500,406230540,7950,7950,7950,7950,0
|
|
20240214,152400,406230540,7950,7950,7950,7950,0
|
|
20240214,152300,406230540,7950,7950,7950,7950,0
|
|
20240214,152200,406230540,7950,7950,7950,7950,0
|
|
20240214,152100,406230540,7950,7950,7950,7950,0
|
|
20240214,152000,406230540,7950,7950,7950,7950,0
|
|
20240214,151900,406230540,7950,7940,7950,7910,118
|
|
20240214,151800,405293570,7940,7940,7940,7940,0
|
|
20240214,151700,405293570,7940,7940,7940,7940,315
|
|
20240214,151600,402792470,7940,7940,7940,7940,0
|
|
20240214,151500,402792470,7940,7940,7940,7940,6
|
|
20240214,151400,402744830,7940,7940,7940,7940,13
|
|
20240214,151300,402641610,7940,7940,7940,7940,58
|
|
20240214,151200,402181090,7940,7940,7940,7940,0
|
|
20240214,151100,402181090,7940,7940,7940,7940,0
|
|
20240214,151000,402181090,7940,7940,7940,7940,1
|
|
20240214,150900,402173150,7900,7900,7900,7900,1
|
|
20240214,150800,402165250,7900,7900,7900,7900,100
|
|
20240214,150700,401375250,7910,7920,7920,7910,90
|
|
20240214,150600,400663080,7940,7940,7940,7940,30
|
|
20240214,150500,400424880,7940,7940,7940,7940,1
|
|
20240214,150400,400416940,7910,7910,7910,7910,521
|
|
20240214,150300,396295830,7910,7910,7910,7910,0
|
|
20240214,150200,396295830,7910,7910,7910,7910,0
|
|
20240214,150100,396295830,7910,7930,7930,7910,300
|
|
20240214,150000,393919570,7940,7930,7940,7930,27
|
|
20240214,145900,393705310,7940,7940,7950,7940,195
|
|
20240214,145800,392155220,7940,7940,7940,7930,135
|
|
20240214,145700,391083370,7930,7930,7930,7930,0
|
|
20240214,145600,391083370,7930,7930,7930,7930,16
|
|
20240214,145500,390956490,7930,7930,7930,7930,1
|
|
20240214,145400,390948560,7930,7930,7930,7930,1
|
|
20240214,145300,390940630,7930,7930,7930,7930,0
|
|
20240214,145200,390940630,7930,7930,7930,7930,4
|
|
20240214,145100,390908910,7940,7940,7940,7940,0
|
|
20240214,145000,390908910,7940,7940,7940,7940,0
|
|
20240214,144900,390908910,7940,7940,7940,7940,1
|
|
20240214,144800,390900970,7920,7920,7920,7920,10
|
|
20240214,144700,390821770,7920,7920,7920,7920,0
|
|
20240214,144600,390821770,7920,7920,7920,7920,0
|
|
20240214,144500,390821770,7920,7920,7920,7920,0
|
|
20240214,144400,390821770,7920,7910,7920,7910,5
|
|
20240214,144300,390782180,7900,7900,7900,7900,0
|
|
20240214,144200,390782180,7900,7900,7900,7900,0
|
|
20240214,144100,390782180,7900,7900,7900,7900,0
|
|
20240214,144000,390782180,7900,7910,7910,7900,127
|
|
20240214,143900,389777630,7890,7890,7890,7890,0
|
|
20240214,143800,389777630,7890,7920,7920,7890,2502
|
|
20240214,143700,369996110,7920,7920,7920,7920,80
|
|
20240214,143600,369362510,7920,7920,7920,7920,0
|
|
20240214,143500,369362510,7920,7920,7920,7920,30
|
|
20240214,143400,369124910,7920,7920,7920,7920,0
|
|
20240214,143300,369124910,7920,7930,7930,7920,130
|
|
20240214,143200,368094110,7930,7930,7930,7930,0
|
|
20240214,143100,368094110,7930,7930,7930,7930,0
|
|
20240214,143000,368094110,7930,7930,7930,7930,0
|
|
20240214,142900,368094110,7930,7930,7930,7930,0
|
|
20240214,142800,368094110,7930,7930,7930,7930,0
|
|
20240214,142700,368094110,7930,7930,7930,7930,0
|
|
20240214,142600,368094110,7930,7930,7930,7930,0
|
|
20240214,142500,368094110,7930,7930,7930,7930,0
|
|
20240214,142400,368094110,7930,7930,7930,7930,0
|
|
20240214,142300,368094110,7930,7930,7930,7930,0
|
|
20240214,142200,368094110,7930,7930,7930,7930,0
|
|
20240214,142100,368094110,7930,7930,7930,7910,1875
|
|
20240214,142000,353246090,7930,7930,7930,7930,190
|
|
20240214,141900,351739390,7920,7940,7940,7920,1551
|
|
20240214,141800,339437500,7940,7940,7940,7940,165
|
|
20240214,141700,338127400,7940,7940,7940,7940,0
|
|
20240214,141600,338127400,7940,7940,7940,7940,0
|
|
20240214,141500,338127400,7940,7940,7940,7940,0
|
|
20240214,141400,338127400,7940,7940,7940,7940,0
|
|
20240214,141300,338127400,7940,7940,7940,7940,0
|
|
20240214,141200,338127400,7940,7940,7940,7940,0
|
|
20240214,141100,338127400,7940,7940,7940,7940,1
|
|
20240214,141000,338119460,7940,7940,7940,7940,238
|
|
20240214,140900,336229740,7940,7940,7940,7940,200
|
|
20240214,140800,334641740,7940,7940,7940,7940,0
|
|
20240214,140700,334641740,7940,7940,7940,7940,0
|
|
20240214,140600,334641740,7940,7940,7940,7940,0
|
|
20240214,140500,334641740,7940,7940,7940,7940,1671
|
|
20240214,140400,321374000,7930,7930,7930,7930,70
|
|
20240214,140300,320818900,7930,7930,7930,7930,0
|
|
20240214,140200,320818900,7930,7930,7930,7930,0
|
|
20240214,140100,320818900,7930,7930,7930,7930,3
|
|
20240214,140000,320795110,7930,7930,7930,7930,0
|
|
20240214,135900,320795110,7930,7930,7930,7930,0
|
|
20240214,135800,320795110,7930,7930,7930,7930,0
|
|
20240214,135700,320795110,7930,7930,7930,7930,1
|
|
20240214,135600,320787180,7930,7930,7930,7930,200
|
|
20240214,135500,319201180,7930,7940,7940,7930,255
|
|
20240214,135400,317179020,7920,7920,7920,7920,0
|
|
20240214,135300,317179020,7920,7920,7920,7920,0
|
|
20240214,135200,317179020,7920,7920,7920,7920,12
|
|
20240214,135100,317083980,7940,7940,7940,7940,0
|
|
20240214,135000,317083980,7940,7940,7940,7940,0
|
|
20240214,134900,317083980,7940,7940,7940,7940,0
|
|
20240214,134800,317083980,7940,7930,7940,7930,71
|
|
20240214,134700,316520910,7920,7930,7930,7920,1000
|
|
20240214,134600,308595600,7920,7920,7920,7920,0
|
|
20240214,134500,308595600,7920,7920,7920,7920,0
|
|
20240214,134400,308595600,7920,7920,7920,7920,0
|
|
20240214,134300,308595600,7920,7920,7920,7920,0
|
|
20240214,134200,308595600,7920,7920,7920,7920,12
|
|
20240214,134100,308500560,7920,7920,7920,7920,757
|
|
20240214,134000,302505120,7930,7930,7930,7930,0
|
|
20240214,133900,302505120,7930,7930,7930,7930,734
|
|
20240214,133800,296684500,7940,7940,7940,7940,0
|
|
20240214,133700,296684500,7940,7940,7940,7940,0
|
|
20240214,133600,296684500,7940,7940,7940,7940,0
|
|
20240214,133500,296684500,7940,7940,7940,7940,0
|
|
20240214,133400,296684500,7940,7940,7940,7940,0
|
|
20240214,133300,296684500,7940,7940,7940,7940,0
|
|
20240214,133200,296684500,7940,7940,7940,7940,10
|
|
20240214,133100,296605100,7940,7940,7940,7940,0
|
|
20240214,133000,296605100,7940,7940,7940,7940,0
|
|
20240214,132900,296605100,7940,7940,7940,7940,1
|
|
20240214,132800,296597160,7930,7930,7930,7930,0
|
|
20240214,132700,296597160,7930,7930,7930,7930,0
|
|
20240214,132600,296597160,7930,7930,7930,7930,2
|
|
20240214,132500,296581300,7930,7930,7930,7930,0
|
|
20240214,132400,296581300,7930,7930,7930,7930,0
|
|
20240214,132300,296581300,7930,7930,7930,7930,0
|
|
20240214,132200,296581300,7930,7930,7930,7930,0
|
|
20240214,132100,296581300,7930,7930,7930,7930,0
|
|
20240214,132000,296581300,7930,7930,7930,7930,0
|
|
20240214,131900,296581300,7930,7930,7930,7930,16
|
|
20240214,131800,296454420,7930,7930,7930,7930,4
|
|
20240214,131700,296422700,7930,7930,7930,7930,127
|
|
20240214,131600,295415590,7940,7940,7940,7940,0
|
|
20240214,131500,295415590,7940,7940,7940,7940,0
|
|
20240214,131400,295415590,7940,7940,7940,7940,0
|
|
20240214,131300,295415590,7940,7940,7940,7940,125
|
|
20240214,131200,294423090,7940,7940,7940,7940,0
|
|
20240214,131100,294423090,7940,7940,7940,7940,0
|
|
20240214,131000,294423090,7940,7940,7940,7940,10
|
|
20240214,130900,294343690,7940,7940,7940,7940,0
|
|
20240214,130800,294343690,7940,7940,7940,7940,0
|
|
20240214,130700,294343690,7940,7930,7940,7930,20
|
|
20240214,130600,294184950,7930,7930,7930,7930,120
|
|
20240214,130500,293233350,7920,7920,7920,7920,0
|
|
20240214,130400,293233350,7920,7920,7920,7920,0
|
|
20240214,130300,293233350,7920,7920,7920,7920,0
|
|
20240214,130200,293233350,7920,7920,7920,7920,0
|
|
20240214,130100,293233350,7920,7920,7920,7920,0
|
|
20240214,130000,293233350,7920,7920,7920,7920,0
|
|
20240214,125900,293233350,7920,7930,7930,7920,106
|
|
20240214,125800,292393770,7930,7930,7930,7930,1376
|
|
20240214,125700,281482090,7930,7930,7930,7930,1
|
|
20240214,125600,281474160,7930,7930,7930,7930,0
|
|
20240214,125500,281474160,7930,7930,7930,7930,8
|
|
20240214,125400,281410720,7930,7930,7930,7930,1
|
|
20240214,125300,281402790,7930,7930,7930,7930,2
|
|
20240214,125200,281386930,7920,7920,7920,7920,0
|
|
20240214,125100,281386930,7920,7920,7920,7920,171
|
|
20240214,125000,280032610,7930,7930,7930,7930,30
|
|
20240214,124900,279794710,7920,7920,7920,7920,0
|
|
20240214,124800,279794710,7920,7920,7920,7920,0
|
|
20240214,124700,279794710,7920,7920,7920,7920,0
|
|
20240214,124600,279794710,7920,7920,7920,7920,20
|
|
20240214,124500,279636310,7920,7920,7920,7920,0
|
|
20240214,124400,279636310,7920,7920,7920,7920,0
|
|
20240214,124300,279636310,7920,7920,7920,7920,10
|
|
20240214,124200,279557110,7920,7920,7920,7920,2
|
|
20240214,124100,279541270,7930,7930,7930,7930,2
|
|
20240214,124000,279525410,7930,7930,7930,7930,5
|
|
20240214,123900,279485760,7930,7930,7930,7930,0
|
|
20240214,123800,279485760,7930,7930,7930,7930,0
|
|
20240214,123700,279485760,7930,7930,7930,7930,0
|
|
20240214,123600,279485760,7930,7930,7930,7930,0
|
|
20240214,123500,279485760,7930,7930,7930,7930,40
|
|
20240214,123400,279168560,7930,7930,7930,7930,0
|
|
20240214,123300,279168560,7930,7930,7930,7930,2
|
|
20240214,123200,279152700,7920,7920,7920,7920,52
|
|
20240214,123100,278740860,7920,7920,7920,7920,0
|
|
20240214,123000,278740860,7920,7920,7920,7920,366
|
|
20240214,122900,275842140,7910,7920,7920,7910,15
|
|
20240214,122800,275723350,7920,7920,7920,7920,1
|
|
20240214,122700,275715430,7920,7920,7920,7920,7
|
|
20240214,122600,275659990,7920,7910,7920,7910,340
|
|
20240214,122500,272968190,7910,7910,7910,7910,50
|
|
20240214,122400,272572690,7910,7910,7910,7910,1
|
|
20240214,122300,272564780,7910,7910,7910,7910,0
|
|
20240214,122200,272564780,7910,7910,7910,7910,580
|
|
20240214,122100,267976980,7910,7910,7910,7910,0
|
|
20240214,122000,267976980,7910,7910,7910,7910,0
|
|
20240214,121900,267976980,7910,7910,7910,7910,10
|
|
20240214,121800,267897880,7920,7920,7920,7920,200
|
|
20240214,121700,266313880,7920,7920,7920,7920,0
|
|
20240214,121600,266313880,7920,7920,7920,7920,39
|
|
20240214,121500,266005000,7910,7920,7920,7910,509
|
|
20240214,121400,261978720,7910,7910,7910,7910,6
|
|
20240214,121300,261931260,7910,7910,7910,7910,363
|
|
20240214,121200,259059930,7910,7910,7910,7910,0
|
|
20240214,121100,259059930,7910,7910,7910,7910,100
|
|
20240214,121000,258268930,7910,7910,7910,7910,0
|
|
20240214,120900,258268930,7910,7910,7910,7910,24
|
|
20240214,120800,258079090,7910,7910,7920,7910,81
|
|
20240214,120700,257438300,7910,7910,7910,7910,26
|
|
20240214,120600,257232640,7910,7910,7910,7910,0
|
|
20240214,120500,257232640,7910,7910,7910,7910,0
|
|
20240214,120400,257232640,7910,7910,7910,7910,32
|
|
20240214,120300,256979520,7910,7910,7910,7910,17
|
|
20240214,120200,256845050,7910,7910,7910,7910,29
|
|
20240214,120100,256615660,7910,7910,7910,7910,0
|
|
20240214,120000,256615660,7910,7920,7920,7910,505
|
|
20240214,115900,252621060,7920,7920,7920,7920,0
|
|
20240214,115800,252621060,7920,7920,7920,7920,0
|
|
20240214,115700,252621060,7920,7920,7920,7920,0
|
|
20240214,115600,252621060,7920,7920,7920,7920,0
|
|
20240214,115500,252621060,7920,7910,7920,7910,11
|
|
20240214,115400,252533950,7910,7910,7910,7910,0
|
|
20240214,115300,252533950,7910,7910,7910,7910,12
|
|
20240214,115200,252439030,7910,7910,7910,7910,2
|
|
20240214,115100,252423210,7910,7910,7910,7910,0
|
|
20240214,115000,252423210,7910,7910,7910,7910,0
|
|
20240214,114900,252423210,7910,7910,7910,7910,100
|
|
20240214,114800,251632210,7920,7920,7920,7920,0
|
|
20240214,114700,251632210,7920,7920,7920,7920,0
|
|
20240214,114600,251632210,7920,7920,7920,7920,0
|
|
20240214,114500,251632210,7920,7920,7920,7920,0
|
|
20240214,114400,251632210,7920,7920,7920,7920,0
|
|
20240214,114300,251632210,7920,7910,7920,7910,146
|
|
20240214,114200,250477260,7910,7910,7910,7910,8
|
|
20240214,114100,250413980,7920,7920,7920,7920,0
|
|
20240214,114000,250413980,7920,7920,7920,7920,0
|
|
20240214,113900,250413980,7920,7920,7920,7920,200
|
|
20240214,113800,248829980,7920,7920,7920,7920,1
|
|
20240214,113700,248822060,7910,7910,7910,7910,0
|
|
20240214,113600,248822060,7910,7910,7910,7910,0
|
|
20240214,113500,248822060,7910,7910,7910,7910,80
|
|
20240214,113400,248189260,7910,7910,7910,7910,0
|
|
20240214,113300,248189260,7910,7910,7910,7910,0
|
|
20240214,113200,248189260,7910,7910,7910,7910,0
|
|
20240214,113100,248189260,7910,7910,7910,7910,1
|
|
20240214,113000,248181350,7910,7910,7910,7910,14
|
|
20240214,112900,248070610,7910,7910,7910,7910,0
|
|
20240214,112800,248070610,7910,7910,7910,7910,0
|
|
20240214,112700,248070610,7910,7910,7910,7910,0
|
|
20240214,112600,248070610,7910,7910,7910,7910,50
|
|
20240214,112500,247675110,7910,7910,7910,7910,0
|
|
20240214,112400,247675110,7910,7910,7910,7910,16
|
|
20240214,112300,247548550,7910,7910,7910,7910,0
|
|
20240214,112200,247548550,7910,7910,7910,7910,0
|
|
20240214,112100,247548550,7910,7910,7910,7910,4
|
|
20240214,112000,247516910,7910,7910,7910,7910,0
|
|
20240214,111900,247516910,7910,7910,7910,7910,48
|
|
20240214,111800,247137230,7910,7910,7910,7910,3
|
|
20240214,111700,247113500,7910,7910,7910,7910,0
|
|
20240214,111600,247113500,7910,7930,7930,7910,216
|
|
20240214,111500,245404880,7930,7930,7930,7930,1
|
|
20240214,111400,245396950,7930,7930,7930,7930,0
|
|
20240214,111300,245396950,7930,7930,7930,7930,0
|
|
20240214,111200,245396950,7930,7930,7930,7930,0
|
|
20240214,111100,245396950,7930,7910,7930,7910,301
|
|
20240214,111000,243016020,7910,7910,7910,7910,0
|
|
20240214,110900,243016020,7910,7910,7910,7910,0
|
|
20240214,110800,243016020,7910,7910,7910,7910,0
|
|
20240214,110700,243016020,7910,7910,7910,7910,0
|
|
20240214,110600,243016020,7910,7910,7910,7910,0
|
|
20240214,110500,243016020,7910,7910,7910,7910,0
|
|
20240214,110400,243016020,7910,7910,7910,7910,0
|
|
20240214,110300,243016020,7910,7910,7910,7910,0
|
|
20240214,110200,243016020,7910,7910,7910,7910,0
|
|
20240214,110100,243016020,7910,7910,7910,7910,5
|
|
20240214,110000,242976470,7920,7920,7920,7920,9
|
|
20240214,105900,242905190,7920,7920,7920,7920,0
|
|
20240214,105800,242905190,7920,7920,7920,7920,19
|
|
20240214,105700,242754710,7920,7920,7920,7920,0
|
|
20240214,105600,242754710,7920,7920,7920,7920,0
|
|
20240214,105500,242754710,7920,7930,7930,7920,33
|
|
20240214,105400,242493340,7920,7920,7920,7920,9
|
|
20240214,105300,242422060,7920,7920,7920,7920,150
|
|
20240214,105200,241234060,7920,7900,7920,7900,9
|
|
20240214,105100,241162880,7910,7910,7910,7900,6
|
|
20240214,105000,241115430,7910,7910,7910,7910,36
|
|
20240214,104900,240830670,7910,7910,7910,7910,0
|
|
20240214,104800,240830670,7910,7910,7910,7910,0
|
|
20240214,104700,240830670,7910,7910,7910,7910,4
|
|
20240214,104600,240799030,7910,7910,7910,7910,5
|
|
20240214,104500,240759480,7910,7910,7910,7910,35
|
|
20240214,104400,240482630,7910,7910,7910,7910,4
|
|
20240214,104300,240450990,7910,7910,7910,7910,47
|
|
20240214,104200,240079220,7900,7900,7900,7900,0
|
|
20240214,104100,240079220,7900,7900,7900,7900,0
|
|
20240214,104000,240079220,7900,7910,7910,7900,25
|
|
20240214,103900,239881680,7910,7910,7910,7910,63
|
|
20240214,103800,239383350,7910,7910,7910,7910,48
|
|
20240214,103700,239003670,7910,7910,7910,7910,26
|
|
20240214,103600,238798010,7910,7910,7910,7910,21
|
|
20240214,103500,238631900,7910,7910,7910,7910,0
|
|
20240214,103400,238631900,7910,7910,7910,7910,0
|
|
20240214,103300,238631900,7910,7910,7910,7910,14
|
|
20240214,103200,238521160,7910,7910,7910,7910,110
|
|
20240214,103100,237651060,7900,7910,7910,7900,16
|
|
20240214,103000,237524570,7910,7910,7910,7910,7
|
|
20240214,102900,237469200,7900,7910,7910,7900,57
|
|
20240214,102800,237018830,7910,7920,7920,7910,1646
|
|
20240214,102700,223992860,7930,7930,7930,7930,0
|
|
20240214,102600,223992860,7930,7930,7930,7930,0
|
|
20240214,102500,223992860,7930,7930,7930,7930,275
|
|
20240214,102400,221812110,7930,7930,7930,7930,0
|
|
20240214,102300,221812110,7930,7930,7930,7930,1
|
|
20240214,102200,221804180,7930,7930,7930,7930,6
|
|
20240214,102100,221756600,7930,7930,7930,7930,7
|
|
20240214,102000,221701090,7930,7930,7930,7930,9
|
|
20240214,101900,221629720,7930,7930,7930,7930,7
|
|
20240214,101800,221574210,7930,7930,7930,7930,4
|
|
20240214,101700,221542490,7930,7930,7930,7930,8
|
|
20240214,101600,221479050,7920,7920,7920,7920,10
|
|
20240214,101500,221399850,7930,7930,7930,7930,15
|
|
20240214,101400,221280900,7930,7930,7930,7930,309
|
|
20240214,101300,218830530,7930,7920,7930,7910,106
|
|
20240214,101200,217991570,7930,7930,7930,7930,0
|
|
20240214,101100,217991570,7930,7930,7930,7930,0
|
|
20240214,101000,217991570,7930,7930,7930,7930,69
|
|
20240214,100900,217444400,7920,7920,7930,7910,538
|
|
20240214,100800,213183400,7910,7910,7910,7910,22
|
|
20240214,100700,213009380,7910,7910,7910,7900,720
|
|
20240214,100600,207314190,7900,7900,7910,7900,20
|
|
20240214,100500,207156180,7900,7900,7900,7890,19
|
|
20240214,100400,207006140,7900,7890,7900,7890,866
|
|
20240214,100300,200166360,7890,7880,7890,7880,46
|
|
20240214,100200,199803810,7890,7890,7890,7870,2316
|
|
20240214,100100,181555140,7890,7890,7900,7890,272
|
|
20240214,100000,179409010,7890,7890,7890,7890,105
|
|
20240214,095900,178580560,7890,7880,7890,7880,35
|
|
20240214,095800,178304480,7890,7890,7890,7880,63
|
|
20240214,095700,177807470,7890,7890,7890,7890,25
|
|
20240214,095600,177610220,7890,7890,7890,7890,464
|
|
20240214,095500,173949260,7890,7890,7890,7890,6
|
|
20240214,095400,173901920,7890,7890,7890,7890,6
|
|
20240214,095300,173854580,7890,7900,7900,7890,173
|
|
20240214,095200,172487950,7900,7900,7900,7900,5
|
|
20240214,095100,172448450,7900,7900,7900,7900,136
|
|
20240214,095000,171374050,7910,7910,7910,7910,9
|
|
20240214,094900,171302860,7900,7900,7900,7900,48
|
|
20240214,094800,170923660,7890,7900,7900,7880,236
|
|
20240214,094700,169063830,7880,7900,7900,7880,1659
|
|
20240214,094600,155975210,7900,7910,7910,7900,1257
|
|
20240214,094500,146044240,7910,7900,7910,7900,226
|
|
20240214,094400,144256670,7900,7910,7910,7900,7
|
|
20240214,094300,144201360,7910,7900,7910,7890,1015
|
|
20240214,094200,136192240,7900,7900,7900,7890,118
|
|
20240214,094100,135260170,7900,7900,7900,7900,209
|
|
20240214,094000,133609070,7910,7910,7910,7910,179
|
|
20240214,093900,132193180,7910,7910,7910,7910,1
|
|
20240214,093800,132185270,7900,7920,7920,7900,334
|
|
20240214,093700,129543160,7920,7930,7940,7920,136
|
|
20240214,093600,128464720,7930,7930,7930,7930,11
|
|
20240214,093500,128377490,7950,7920,7950,7920,111
|
|
20240214,093400,127497350,7920,7920,7920,7920,29
|
|
20240214,093300,127267670,7920,7910,7930,7910,148
|
|
20240214,093200,126094320,7910,7920,7920,7910,250
|
|
20240214,093100,124114420,7920,7910,7920,7910,9
|
|
20240214,093000,124043220,7920,7900,7920,7900,26
|
|
20240214,092900,123837730,7900,7890,7910,7890,44
|
|
20240214,092800,123490170,7920,7900,7920,7890,318
|
|
20240214,092700,120979940,7900,7920,7920,7900,713
|
|
20240214,092600,115345140,7920,7920,7920,7910,31
|
|
20240214,092500,115099710,7920,7910,7920,7910,32
|
|
20240214,092400,114846390,7910,7920,7920,7910,76
|
|
20240214,092300,114245030,7920,7910,7920,7910,30
|
|
20240214,092200,114007530,7910,7920,7920,7910,221
|
|
20240214,092100,112257270,7890,7890,7890,7890,5
|
|
20240214,092000,112217820,7890,7890,7890,7890,11
|
|
20240214,091900,112131030,7890,7920,7920,7890,97
|
|
20240214,091800,111362970,7920,7890,7920,7890,1885
|
|
20240214,091700,96469100,7890,7900,7900,7890,1516
|
|
20240214,091600,84505340,7900,7900,7900,7900,6
|
|
20240214,091500,84457940,7910,7900,7910,7890,422
|
|
20240214,091400,81124250,7900,7900,7910,7890,299
|
|
20240214,091300,78760680,7900,7890,7910,7880,322
|
|
20240214,091200,76219420,7890,7890,7890,7880,168
|
|
20240214,091100,74894850,7890,7900,7900,7880,1409
|
|
20240214,091000,63777830,7900,7900,7900,7900,192
|
|
20240214,090900,62261030,7900,7910,7910,7900,516
|
|
20240214,090800,58182580,7910,7920,7920,7910,56
|
|
20240214,090700,57739120,7920,7910,7930,7910,158
|
|
20240214,090600,56487480,7910,7900,7910,7900,24
|
|
20240214,090500,56297800,7930,7900,7930,7900,54
|
|
20240214,090400,55869940,7910,7930,7940,7910,614
|
|
20240214,090300,51007060,7930,7930,7930,7930,77
|
|
20240214,090200,50396450,7950,7890,7950,7890,747
|
|
20240214,090100,44473800,7880,7910,7930,7880,1951
|
|
20240214,090000,29081780,7910,7880,7910,7880,2882
|